[중국증시 주간 포인트] 4월 LPR∙MLF 발표, 2025 상하이 모터쇼 개최, 화웨이 신제품 발표회
무료
GOERTEK : 가이 ( 002241.SZ )
21.04 ▲ 0.15 (0.72%)
2025-04-25
최근 1년 일별 시세
(2025-04-25 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-25 | 21.04 | ▲0.15 | ▲0.72% |
| 25-04-24 | 20.89 | ▼-0.51 | ▼-2.38% |
| 25-04-23 | 21.40 | ▲0.57 | ▲2.74% |
| 25-04-22 | 20.83 | ▼-0.51 | ▼-2.39% |
| 25-04-21 | 21.34 | ▲0.70 | ▲3.39% |
| 25-04-18 | 20.64 | ▲0.49 | ▲2.43% |
| 25-04-17 | 20.15 | ▼-0.03 | ▼-0.15% |
| 25-04-16 | 20.18 | ▼-0.70 | ▼-3.35% |
| 25-04-15 | 20.88 | ▼-0.45 | ▼-2.11% |
| 25-04-14 | 21.33 | ▲0.25 | ▲1.19% |
| 25-04-11 | 21.08 | ▲0.37 | ▲1.79% |
| 25-04-10 | 20.71 | ▲1.83 | ▲9.69% |
| 25-04-09 | 18.88 | ▼-0.07 | ▼-0.37% |
| 25-04-08 | 18.95 | ▼-2.10 | ▼-9.98% |
| 25-04-07 | 21.05 | ▼-2.34 | ▼-10% |
| 25-04-03 | 23.39 | ▼-2.60 | ▼-10% |
| 25-04-02 | 25.99 | ▼-0.01 | ▼-0.04% |
| 25-04-01 | 26.00 | ▼-0.14 | ▼-0.54% |
| 25-03-31 | 26.14 | ▼-0.55 | ▼-2.06% |
| 25-03-28 | 26.69 | ▼-0.03 | ▼-0.11% |
| 25-03-27 | 26.72 | ▼-0.23 | ▼-0.85% |
| 25-03-26 | 26.95 | ▲0.17 | ▲0.63% |
| 25-03-25 | 26.78 | ▼-0.79 | ▼-2.87% |
| 25-03-24 | 27.57 | ▲0.58 | ▲2.15% |
| 25-03-21 | 26.99 | ▼-0.71 | ▼-2.56% |
| 25-03-20 | 27.70 | ▼-0.30 | ▼-1.07% |
| 25-03-19 | 28.00 | ▲0.07 | ▲0.25% |
| 25-03-18 | 27.93 | ▲0.71 | ▲2.61% |
| 25-03-17 | 27.22 | ▲0.03 | ▲0.11% |
| 25-03-14 | 27.19 | ▲0.54 | ▲2.03% |
| 25-03-13 | 26.65 | ▼-1.24 | ▼-4.45% |
| 25-03-12 | 27.89 | ▲0.03 | ▲0.11% |
| 25-03-11 | 27.86 | ▼-0.21 | ▼-0.75% |
| 25-03-10 | 28.07 | ▼-0.02 | ▼-0.07% |
| 25-03-07 | 28.09 | ▼-0.51 | ▼-1.78% |
| 25-03-06 | 28.60 | ▲0.55 | ▲1.96% |
| 25-03-05 | 28.05 | ▼-0.06 | ▼-0.21% |
| 25-03-04 | 28.11 | ▲0.11 | ▲0.39% |
| 25-03-03 | 28.00 | ▼-0.41 | ▼-1.44% |
| 25-02-28 | 28.41 | ▼-1.89 | ▼-6.24% |
| 25-02-27 | 30.30 | ▲0.77 | ▲2.61% |
| 25-02-26 | 29.53 | ▼-0.44 | ▼-1.47% |
| 25-02-25 | 29.97 | ▲0.36 | ▲1.22% |
| 25-02-24 | 29.61 | ▼-0.34 | ▼-1.14% |
| 25-02-21 | 29.95 | ▲0.36 | ▲1.22% |
| 25-02-20 | 29.59 | ▲1.05 | ▲3.68% |
| 25-02-19 | 28.54 | ▲0.84 | ▲3.03% |
| 25-02-18 | 27.70 | ▼-0.42 | ▼-1.49% |
| 25-02-17 | 28.12 | ▲0.15 | ▲0.54% |
| 25-02-14 | 27.97 | ▼-0.07 | ▼-0.25% |
| 25-02-13 | 28.04 | ▼-1.55 | ▼-5.24% |
| 25-02-12 | 29.59 | ▲0.49 | ▲1.68% |
| 25-02-11 | 29.10 | ▼-0.17 | ▼-0.58% |
| 25-02-10 | 29.27 | ▼-0.16 | ▼-0.54% |
| 25-02-07 | 29.43 | ▼-0.02 | ▼-0.07% |
| 25-02-06 | 29.45 | ▲1.67 | ▲6.01% |
| 25-02-05 | 27.78 | ▲0.02 | ▲0.07% |
| 25-01-27 | 27.76 | ▼-0.39 | ▼-1.39% |
| 25-01-24 | 28.15 | ▲1.71 | ▲6.47% |
| 25-01-23 | 26.44 | ▼-0.87 | ▼-3.19% |
| 25-01-22 | 27.31 | ▲0.11 | ▲0.4% |
| 25-01-21 | 27.20 | ▲2.11 | ▲8.41% |
| 25-01-20 | 25.09 | ▲0.25 | ▲1.01% |
| 25-01-17 | 24.84 | ▲0.07 | ▲0.28% |
| 25-01-16 | 24.77 | ▼-0.07 | ▼-0.28% |
| 25-01-15 | 24.84 | ▼-0.48 | ▼-1.9% |
| 25-01-14 | 25.32 | ▲1.43 | ▲5.99% |
| 25-01-13 | 23.89 | ▼-0.79 | ▼-3.2% |
| 25-01-10 | 24.68 | ▼-0.37 | ▼-1.48% |
| 25-01-09 | 25.05 | ▲0.01 | ▲0.04% |
| 25-01-08 | 25.04 | ▼-0.40 | ▼-1.57% |
| 25-01-07 | 25.44 | ▲1.02 | ▲4.18% |
| 25-01-06 | 24.42 | ▼-0.58 | ▼-2.32% |
| 25-01-03 | 25.00 | ▲0.05 | ▲0.2% |
| 25-01-02 | 24.95 | ▼-0.86 | ▼-3.33% |
| 24-12-31 | 25.81 | ▼-1.44 | ▼-5.28% |
| 24-12-30 | 27.25 | ▲0.27 | ▲1% |
| 24-12-27 | 26.98 | ▼-1.40 | ▼-4.93% |
| 24-12-26 | 28.38 | ▲1.29 | ▲4.76% |
| 24-12-25 | 27.09 | ▲0.23 | ▲0.86% |
| 24-12-24 | 26.86 | -0.00 | -0% |
| 24-12-23 | 26.86 | ▼-1.41 | ▼-4.99% |
| 24-12-20 | 28.27 | ▲0.84 | ▲3.06% |
| 24-12-19 | 27.43 | ▲0.91 | ▲3.43% |
| 24-12-18 | 26.52 | ▲0.62 | ▲2.39% |
| 24-12-17 | 25.90 | ▼-0.16 | ▼-0.61% |
| 24-12-16 | 26.06 | ▼-0.63 | ▼-2.36% |
| 24-12-13 | 26.69 | ▼-0.71 | ▼-2.59% |
| 24-12-12 | 27.40 | ▼-0.15 | ▼-0.54% |
| 24-12-11 | 27.55 | ▲1.22 | ▲4.63% |
| 24-12-10 | 26.33 | ▲0.41 | ▲1.58% |
| 24-12-09 | 25.92 | ▲0.20 | ▲0.78% |
| 24-12-06 | 25.72 | ▲0.70 | ▲2.8% |
| 24-12-05 | 25.02 | ▼-0.06 | ▼-0.24% |
| 24-12-04 | 25.08 | ▼-0.53 | ▼-2.07% |
| 24-12-03 | 25.61 | ▼-0.49 | ▼-1.88% |
| 24-12-02 | 26.10 | ▲0.62 | ▲2.43% |
| 24-11-29 | 25.48 | ▲0.64 | ▲2.58% |
| 24-11-28 | 24.84 | ▼-0.15 | ▼-0.6% |
| 24-11-27 | 24.99 | ▲1.93 | ▲8.37% |
| 24-11-26 | 23.06 | ▼-0.39 | ▼-1.66% |
| 24-11-25 | 23.45 | ▼-1.21 | ▼-4.91% |
| 24-11-22 | 24.66 | ▼-0.15 | ▼-0.6% |
| 24-11-21 | 24.81 | ▼-0.35 | ▼-1.39% |
| 24-11-20 | 25.16 | ▲0.75 | ▲3.07% |
| 24-11-19 | 24.41 | ▼-0.17 | ▼-0.69% |
| 24-11-18 | 24.58 | ▼-1.84 | ▼-6.96% |
| 24-11-15 | 26.42 | ▲0.90 | ▲3.53% |
| 24-11-14 | 25.52 | ▼-0.46 | ▼-1.77% |
| 24-11-13 | 25.98 | ▼-0.07 | ▼-0.27% |
| 24-11-12 | 26.05 | ▲1.68 | ▲6.89% |
| 24-11-11 | 24.37 | ▲1.36 | ▲5.91% |
| 24-11-08 | 23.01 | ▲0.04 | ▲0.17% |
| 24-11-07 | 22.97 | ▼-0.43 | ▼-1.84% |
| 24-11-06 | 23.40 | ▼-0.55 | ▼-2.3% |
| 24-11-05 | 23.95 | ▲0.62 | ▲2.66% |
| 24-11-04 | 23.33 | ▲0.54 | ▲2.37% |
| 24-11-01 | 22.79 | ▼-0.66 | ▼-2.81% |
| 24-10-31 | 23.45 | ▼-0.29 | ▼-1.22% |
| 24-10-30 | 23.74 | ▲0.27 | ▲1.15% |
| 24-10-29 | 23.47 | ▲0.21 | ▲0.9% |
| 24-10-28 | 23.26 | ▼-0.05 | ▼-0.21% |
| 24-10-25 | 23.31 | ▼-0.29 | ▼-1.23% |
| 24-10-24 | 23.60 | ▼-0.62 | ▼-2.56% |
| 24-10-23 | 24.22 | ▼-0.24 | ▼-0.98% |
| 24-10-22 | 24.46 | ▲0.78 | ▲3.29% |
| 24-10-21 | 23.68 | ▲1.18 | ▲5.24% |
| 24-10-18 | 22.50 | ▲1.05 | ▲4.9% |
| 24-10-17 | 21.45 | ▼-0.10 | ▼-0.46% |
| 24-10-16 | 21.55 | ▼-0.45 | ▼-2.05% |
| 24-10-15 | 22.00 | ▼-0.68 | ▼-3% |
| 24-10-14 | 22.68 | ▲0.55 | ▲2.49% |
| 24-10-11 | 22.13 | ▼-0.85 | ▼-3.7% |
| 24-10-10 | 22.98 | ▲0.83 | ▲3.75% |
| 24-10-09 | 22.15 | ▼-2.30 | ▼-9.41% |
| 24-10-08 | 24.45 | ▲1.78 | ▲7.85% |
| 24-09-30 | 22.67 | ▲1.73 | ▲8.26% |
| 24-09-27 | 20.94 | ▲1.25 | ▲6.35% |
| 24-09-26 | 19.69 | ▲0.29 | ▲1.49% |
| 24-09-25 | 19.40 | ▲0.20 | ▲1.04% |
| 24-09-24 | 19.20 | ▲0.57 | ▲3.06% |
| 24-09-23 | 18.63 | ▼-0.01 | ▼-0.05% |
| 24-09-20 | 18.64 | ▲0.48 | ▲2.64% |
| 24-09-19 | 18.16 | ▲0.12 | ▲0.67% |
| 24-09-18 | 18.04 | ▼-0.49 | ▼-2.64% |
| 24-09-13 | 18.53 | ▲0.13 | ▲0.71% |
| 24-09-12 | 18.40 | ▼-0.43 | ▼-2.28% |
| 24-09-11 | 18.83 | ▼-0.42 | ▼-2.18% |
| 24-09-10 | 19.25 | ▲0.29 | ▲1.53% |
| 24-09-09 | 18.96 | ▼-0.02 | ▼-0.11% |
| 24-09-06 | 18.98 | ▼-0.37 | ▼-1.91% |
| 24-09-05 | 19.35 | ▼-0.14 | ▼-0.72% |
| 24-09-04 | 19.49 | ▼-0.51 | ▼-2.55% |
| 24-09-03 | 20.00 | ▼-0.02 | ▼-0.1% |
| 24-09-02 | 20.02 | ▼-1.22 | ▼-5.74% |
| 24-08-30 | 21.24 | ▲1.62 | ▲8.26% |
| 24-08-29 | 19.62 | ▲0.26 | ▲1.34% |
| 24-08-28 | 19.36 | ▲0.02 | ▲0.1% |
| 24-08-27 | 19.34 | ▼-0.82 | ▼-4.07% |
| 24-08-26 | 20.16 | ▼-0.29 | ▼-1.42% |
| 24-08-23 | 20.45 | ▲0.07 | ▲0.34% |
| 24-08-22 | 20.38 | ▼-0.46 | ▼-2.21% |
| 24-08-21 | 20.84 | ▲0.76 | ▲3.78% |
| 24-08-20 | 20.08 | ▼-0.22 | ▼-1.08% |
| 24-08-19 | 20.30 | ▲0.21 | ▲1.05% |
| 24-08-16 | 20.09 | ▼-0.30 | ▼-1.47% |
| 24-08-15 | 20.39 | ▼-0.21 | ▼-1.02% |
| 24-08-14 | 20.60 | ▼-0.10 | ▼-0.48% |
| 24-08-13 | 20.70 | ▲0.19 | ▲0.93% |
| 24-08-12 | 20.51 | ▼-0.04 | ▼-0.19% |
| 24-08-09 | 20.55 | ▲0.35 | ▲1.73% |
| 24-08-08 | 20.20 | ▲0.25 | ▲1.25% |
| 24-08-07 | 19.95 | ▼-0.07 | ▼-0.35% |
| 24-08-06 | 20.02 | ▲0.08 | ▲0.4% |
| 24-08-05 | 19.94 | ▼-1.22 | ▼-5.77% |
| 24-08-02 | 21.16 | ▼-0.32 | ▼-1.49% |
| 24-08-01 | 21.48 | ▼-0.04 | ▼-0.19% |
| 24-07-31 | 21.52 | ▲0.29 | ▲1.37% |
| 24-07-30 | 21.23 | ▼-0.28 | ▼-1.3% |
| 24-07-29 | 21.51 | ▼-0.11 | ▼-0.51% |
| 24-07-26 | 21.62 | ▲0.12 | ▲0.56% |
| 24-07-25 | 21.50 | ▼-0.26 | ▼-1.19% |
| 24-07-24 | 21.76 | ▼-0.34 | ▼-1.54% |
| 24-07-23 | 22.10 | ▼-0.66 | ▼-2.9% |
| 24-07-22 | 22.76 | ▼-0.29 | ▼-1.26% |
| 24-07-19 | 23.05 | ▲0.22 | ▲0.96% |
| 24-07-18 | 22.83 | ▼-0.25 | ▼-1.08% |
| 24-07-17 | 23.08 | ▼-0.48 | ▼-2.04% |
| 24-07-16 | 23.56 | ▲1.40 | ▲6.32% |
| 24-07-15 | 22.16 | ▲0.47 | ▲2.17% |
| 24-07-12 | 21.69 | ▼-0.26 | ▼-1.18% |
| 24-07-11 | 21.95 | ▲0.50 | ▲2.33% |
| 24-07-10 | 21.45 | ▲0.77 | ▲3.72% |
| 24-07-09 | 20.68 | ▲0.97 | ▲4.92% |
| 24-07-08 | 19.71 | ▲0.16 | ▲0.82% |
| 24-07-05 | 19.55 | ▲0.12 | ▲0.62% |
| 24-07-04 | 19.43 | ▼-0.15 | ▼-0.77% |
| 24-07-03 | 19.58 | ▲0.05 | ▲0.26% |
| 24-07-02 | 19.53 | ▼-0.19 | ▼-0.96% |
| 24-07-01 | 19.72 | ▲0.21 | ▲1.08% |
| 24-06-28 | 19.51 | ▲0.89 | ▲4.78% |
| 24-06-27 | 18.62 | ▲0.16 | ▲0.87% |
| 24-06-26 | 18.46 | ▲0.68 | ▲3.82% |
| 24-06-25 | 17.78 | ▼-0.39 | ▼-2.15% |
| 24-06-24 | 18.17 | ▼-0.35 | ▼-1.89% |
| 24-06-21 | 18.52 | ▲0.31 | ▲1.7% |
| 24-06-20 | 18.21 | ▼-0.43 | ▼-2.31% |
| 24-06-19 | 18.64 | ▼-0.09 | ▼-0.48% |
| 24-06-18 | 18.73 | ▲0.11 | ▲0.59% |
| 24-06-17 | 18.62 | ▲1.06 | ▲6.04% |
| 24-06-14 | 17.56 | ▲0.11 | ▲0.63% |
| 24-06-13 | 17.45 | ▲0.19 | ▲1.1% |
| 24-06-12 | 17.26 | ▲0.39 | ▲2.31% |
| 24-06-11 | 16.87 | ▼-0.08 | ▼-0.47% |
| 24-06-07 | 16.95 | ▼-0.47 | ▼-2.7% |
| 24-06-06 | 17.42 | ▲0.10 | ▲0.58% |
| 24-06-05 | 17.32 | ▼-0.15 | ▼-0.86% |
| 24-06-04 | 17.47 | ▲0.09 | ▲0.52% |
| 24-06-03 | 17.38 | ▲0.19 | ▲1.11% |
| 24-05-31 | 17.19 | ▼-0.04 | ▼-0.23% |
| 24-05-30 | 17.23 | ▲0.92 | ▲5.64% |
| 24-05-29 | 16.31 | ▲0.19 | ▲1.18% |
| 24-05-28 | 16.12 | ▼-0.43 | ▼-2.6% |
| 24-05-27 | 16.55 | ▲0.27 | ▲1.66% |
| 24-05-24 | 16.28 | ▼-0.41 | ▼-2.46% |
| 24-05-23 | 16.69 | ▼-0.40 | ▼-2.34% |
| 24-05-22 | 17.09 | ▲0.26 | ▲1.54% |
| 24-05-21 | 16.83 | ▲0.13 | ▲0.78% |
| 24-05-20 | 16.70 | ▼-0.19 | ▼-1.12% |
| 24-05-17 | 16.89 | ▼-0.18 | ▼-1.05% |
| 24-05-16 | 17.07 | ▲0.22 | ▲1.31% |
| 24-05-15 | 16.85 | ▼-0.34 | ▼-1.98% |
| 24-05-14 | 17.19 | ▲0.39 | ▲2.32% |
| 24-05-13 | 16.80 | ▲0.60 | ▲3.7% |
| 24-05-10 | 16.20 | ▼-0.02 | ▼-0.12% |
| 24-05-09 | 16.22 | ▲0.09 | ▲0.56% |
| 24-05-08 | 16.13 | ▼-0.22 | ▼-1.35% |
| 24-05-07 | 16.35 | ▲0.05 | ▲0.31% |
| 24-05-06 | 16.30 | ▲0.50 | ▲3.16% |
| 24-04-30 | 15.80 | ▼-0.14 | ▼-0.88% |